Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 143.91 -5.262 % 0.00397375 BTC
MARKET CAP
2.6 B
24H VOLUME
210.896 M
CIRC.SUPPLY
18.068 M
MAX SUPPLY
Rank43
1H -0.58 %
24H -5.26 %
7D -32.15 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/22156.422156.624135.325146.846207,597,549.722,653,234,098.96
1/23/22151.844158.535148.588156.396150,684,447.162,825,702,764.73
1/22/22172.166174.601142.233151.729254,534,088.962,741,306,764.72
1/21/22188.507191.876168.055172.047212,493,540.343,108,300,924.52
1/20/22201.689209.603188.429188.429117,167,229.053,404,168,148.66
1/19/22204.418212.287199.571201.712182,623,714.553,644,033,983.35
1/18/22215.14217.416200.173204.455173,747,300.063,693,484,969.27
1/17/22224.018229.679212.44215.15214,943,426.123,886,577,199.28
1/16/22217.924227.565213.429224.066142,051,428.184,047,529,526.29
1/15/22229.34230.261217.309217.897128,729,843.843,935,975,134.13
1/14/22222.872230.239217.544229.346270,672,381.414,142,659,208.09
1/13/22198.887229.245198.574222.547389,788,593.614,019,738,416.73
1/12/22192.998200.459192.74198.885128,414,858.973,592,232,354.52
1/11/22182.893193.002181.512192.996148,243,963.433,485,767,684.3
1/10/22190.582194.168179.78182.955155,326,169.013,304,315,864.86
1/9/22184.424194.308183.51190.565160,397,525.013,441,668,449.95
1/8/22194.517197.293179.703184.389159,500,628.743,330,011,154.11
1/7/22204.075208.423192.669194.511188,855,913.813,512,720,201.21
1/6/22207.179207.179194.672204.044167,583,978.443,684,773,660.05
1/5/22222.331224.843202.325207.3167,830,134.153,743,460,428.13
1/4/22231.563232.965221.172222.344158,699,220.114,015,011,132.19
1/3/22239.375239.46223.898231.548181,602,415.674,181,071,758.49
1/2/22250.174250.693236.701239.372205,086,716.154,322,225,608.27
1/1/22228.848251.87228.769250.206277,123,155.624,517,727,567.99
12/31/21225.582234.024223.184228.825195,595,328.144,131,545,841.44
12/30/21214.65228.211209.443225.748228,946,574.44,075,865,507.61
12/29/21208.973218.735203.341214.468162,776,997.613,872,089,275.84
12/28/21220.652220.903207.556208.805178,488,786.993,769,725,673.59
12/27/21217.18236.515215.76220.452259,902,965.373,979,880,588.39
12/26/21211.086217.569206.229217.109115,110,961.863,919,409,395.63
12/25/21204.397218.172203.517211.225147,180,603.933,813,076,701
12/24/21209.834210.567200.735204.256149,622,857.793,687,158,005.45
12/23/21190.577214.898187.854209.779262,671,260.323,786,752,374.15
12/22/21189.169194.302186.451190.665166,257,682.533,441,622,095.37
12/21/21188.793197.903187.357189.234166,808,861.73,415,671,127.6
12/20/21183.896192.985179.36188.786198,161,787.633,407,501,119.73
12/19/21181.237185.994178.301183.848118,792,851.813,318,263,961.2
12/18/21181.776185.392178.203181.172115,827,566.83,269,867,455.61
12/17/21187.236188.74177.215181.875133,025,325.923,282,453,961.83
12/16/21188.191198.837185.221187.195181,169,059.53,378,364,410.11
12/15/21186.815190.588179.187188.283145,561,083.213,397,892,024.94
12/14/21183.898187.297180.464181.204150,596,676.793,270,029,389.11
12/13/21198.11199.049181.753183.973169,057,955.543,319,448,088.97
12/12/21198.474201.756191.706198.018139,060,778.363,572,860,583.55
12/11/21190.042199.855187.852198.964142,239,854.623,589,931,643.61
12/10/21189.662197.36186.904189.89184,760,625.053,426,214,084.94
12/9/21209.602210.71188.235189.52174,713,045.383,419,542,835.67
12/8/21207.11214.107200.788209.74199,961,044.053,784,308,788.41
12/7/21201.772208.393199.816207.469168,591,942.93,743,230,585.97
12/6/21201.403203.989186.152201.682184,307,078.463,638,705,705.72
12/5/21204.667206.245193.735201.27172,166,313.283,631,160,666.3
12/4/21224.11225.625179.2204.626288,521,122.233,691,598,781.68
12/3/21239.237244.128219.31223.605216,148,521.274,033,864,051.16
12/2/21230.769241.681225.691239.192207,276,368.374,314,923,899.83
12/1/21237.921242.882227.444230.863197,370,330.264,164,530,802.06
11/30/21235.965250.199228.553238.097266,503,040.474,294,896,977.84
11/29/21239.38240.17233.608235.785206,200,395.984,253,058,277.28
11/28/21228.333239.569220.288239.053197,104,658.854,311,879,479.49
11/27/21226.506233.896225.913228.267169,858,636.434,117,193,536.52
11/26/21248.128249.551218.709226.279230,322,838.84,081,202,082.25
11/25/21243.845250.921241.955247.902221,182,530.234,471,075,117.22
11/24/21237.499246.854233.371243.962277,486,581.484,399,872,681.69
11/23/21231.849239.118225.945236.253196,965,117.894,260,715,257.2
11/22/21250.739251.168229.299231.939189,430,313.514,182,778,422.87
11/21/21247.202253.948242.479250.88148,927,420.364,524,201,532.17
11/20/21238.813251.968237.356247.234183,651,813.664,458,313,046.13
11/19/21226.228239.667224.627238.848193,439,771.784,302,629,571.02
11/18/21241.815244.04224.171226.42244,173,036.114,078,744,575.57
11/17/21241.289244.485231.885241.661229,743,439.874,353,314,554.13
11/16/21268.498268.498232.963241.257319,630,009.364,346,032,458.45
11/15/21275.097278.805266.137267.772211,917,153.864,823,669,231.09
11/14/21270.892281.784266.697275.137212,570,992.154,956,339,139.66
11/13/21260.735274.856258.195270.998207,041,827.684,881,794,205.87
11/12/21264.1267.006252.408260.28228,685,208.124,688,714,592.2
11/11/21267.524271.194261.318265.502289,332,874.194,782,779,409.56
11/10/21289.39292.938260.349267.897353,063,229.744,825,927,106.43
11/9/21275.093293.957269.232288.617360,356,161.755,199,173,502.57
11/8/21267.2275.253261.962275.008284,399,688.44,954,014,102.71
11/7/21260.375267.287259.159267.104187,571,059.174,811,639,597.46
11/6/21256.453262.813249.774260.169186,483,6714,686,715,943.01
11/5/21261.013263.226253.698256.534221,148,284.244,621,223,493.16
11/4/21266.201267.11256.464260.774189,206,819.064,697,617,931.58
11/3/21275.233275.537264.366266.204217,247,548.954,795,434,006.59
11/2/21271.09277.356268.017275.226178,359,603.674,957,946,944.71
11/1/21274.16278.418267.236271.111209,433,058.884,883,825,386.39
10/31/21263.186276.282262.846273.707212,582,196.914,930,586,920.39
10/30/21268.422269.753261.431262.873173,297,382.344,735,428,668.1
10/29/21267.253271.166265.12268.422216,037,164.64,835,386,996.88
10/28/21255.739271.091253.611267.519293,750,042.724,819,113,073.91
10/27/21280.004283.361249.098255.748350,087,717.984,607,078,305.86